Ｇｌｏｂｅｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,305 | 1,360 | 1,277 | 1,320 | +45 | +3.5% | 49,800 |
| 2024/01/29 | 1,328 | 1,328 | 1,253 | 1,275 | -39 | -3% | 56,600 |
| 2024/01/26 | 1,299 | 1,331 | 1,290 | 1,314 | -1 | -0.1% | 19,200 |
| 2024/01/25 | 1,318 | 1,319 | 1,289 | 1,315 | -16 | -1.2% | 20,000 |
| 2024/01/24 | 1,329 | 1,359 | 1,328 | 1,331 | -12 | -0.9% | 24,200 |
| 2024/01/23 | 1,380 | 1,385 | 1,315 | 1,343 | -32 | -2.3% | 39,100 |
| 2024/01/22 | 1,391 | 1,410 | 1,360 | 1,375 | -7 | -0.5% | 27,700 |
| 2024/01/19 | 1,306 | 1,394 | 1,285 | 1,382 | +97 | +7.5% | 70,500 |
| 2024/01/18 | 1,352 | 1,362 | 1,285 | 1,285 | -100 | -7.2% | 58,600 |
| 2024/01/17 | 1,515 | 1,518 | 1,347 | 1,385 | -170 | -10.9% | 160,700 |
| 2024/01/16 | 1,413 | 1,605 | 1,333 | 1,555 | +82 | +5.6% | 310,800 |
| 2024/01/15 | 1,428 | 1,480 | 1,386 | 1,473 | +34 | +2.4% | 122,900 |
| 2024/01/12 | 1,356 | 1,499 | 1,341 | 1,439 | +111 | +8.4% | 203,300 |
| 2024/01/11 | 1,340 | 1,372 | 1,314 | 1,328 | -2 | -0.2% | 42,000 |
| 2024/01/10 | 1,340 | 1,354 | 1,308 | 1,330 | -3 | -0.2% | 29,200 |
| 2024/01/09 | 1,295 | 1,337 | 1,255 | 1,333 | +34 | +2.6% | 39,000 |
| 2024/01/05 | 1,241 | 1,379 | 1,241 | 1,299 | +51 | +4.1% | 66,000 |
| 2024/01/04 | 1,201 | 1,248 | 1,180 | 1,248 | +33 | +2.7% | 20,700 |
| 2023/12/29 | 1,215 | 1,253 | 1,200 | 1,215 | +10 | +0.8% | 41,300 |
| 2023/12/28 | 1,199 | 1,216 | 1,160 | 1,205 | -3 | -0.2% | 25,400 |
| 2023/12/27 | 1,185 | 1,230 | 1,155 | 1,208 | +33 | +2.8% | 48,000 |
| 2023/12/26 | 1,135 | 1,175 | 1,123 | 1,175 | +40 | +3.5% | 44,500 |
| 2023/12/25 | 1,119 | 1,163 | 1,108 | 1,135 | +28 | +2.5% | 44,200 |
| 2023/12/22 | 1,096 | 1,152 | 1,096 | 1,107 | -2 | -0.2% | 59,100 |
| 2023/12/21 | 1,198 | 1,198 | 1,109 | 1,109 | -84 | -7% | 50,000 |
| 2023/12/20 | 1,199 | 1,240 | 1,193 | 1,193 | -7 | -0.6% | 32,300 |
| 2023/12/19 | 1,168 | 1,202 | 1,168 | 1,200 | +2 | +0.2% | 19,500 |
| 2023/12/18 | 1,198 | 1,200 | 1,151 | 1,198 | +8 | +0.7% | 34,600 |
| 2023/12/15 | 1,185 | 1,223 | 1,171 | 1,190 | +5 | +0.4% | 38,100 |
| 2023/12/14 | 1,242 | 1,274 | 1,183 | 1,185 | -57 | -4.6% | 40,100 |
| 2023/12/13 | 1,295 | 1,295 | 1,211 | 1,242 | -53 | -4.1% | 44,200 |
| 2023/12/12 | 1,300 | 1,315 | 1,241 | 1,295 | -5 | -0.4% | 30,700 |
| 2023/12/11 | 1,351 | 1,351 | 1,260 | 1,300 | -21 | -1.6% | 20,300 |
| 2023/12/08 | 1,315 | 1,365 | 1,306 | 1,321 | -19 | -1.4% | 27,500 |
| 2023/12/07 | 1,454 | 1,454 | 1,340 | 1,340 | -115 | -7.9% | 59,500 |
| 2023/12/06 | 1,489 | 1,489 | 1,450 | 1,455 | -27 | -1.8% | 17,500 |
| 2023/12/05 | 1,547 | 1,547 | 1,481 | 1,482 | -65 | -4.2% | 18,400 |
| 2023/12/04 | 1,558 | 1,560 | 1,507 | 1,547 | -2 | -0.1% | 16,600 |
| 2023/12/01 | 1,543 | 1,575 | 1,523 | 1,549 | +24 | +1.6% | 26,600 |
| 2023/11/30 | 1,535 | 1,548 | 1,507 | 1,525 | -7 | -0.5% | 18,100 |
| 2023/11/29 | 1,522 | 1,550 | 1,515 | 1,532 | -8 | -0.5% | 9,300 |
| 2023/11/28 | 1,616 | 1,616 | 1,526 | 1,540 | -36 | -2.3% | 8,500 |
| 2023/11/27 | 1,644 | 1,644 | 1,556 | 1,576 | -34 | -2.1% | 18,500 |
| 2023/11/24 | 1,627 | 1,658 | 1,604 | 1,610 | -17 | -1% | 7,800 |
| 2023/11/22 | 1,650 | 1,650 | 1,595 | 1,627 | -33 | -2% | 18,400 |
| 2023/11/21 | 1,643 | 1,669 | 1,600 | 1,660 | +73 | +4.6% | 22,100 |
| 2023/11/20 | 1,503 | 1,628 | 1,493 | 1,587 | +84 | +5.6% | 37,900 |
| 2023/11/17 | 1,492 | 1,535 | 1,470 | 1,503 | -22 | -1.4% | 22,000 |
| 2023/11/16 | 1,577 | 1,577 | 1,518 | 1,525 | -52 | -3.3% | 15,100 |
| 2023/11/15 | 1,497 | 1,600 | 1,497 | 1,577 | +98 | +6.6% | 50,000 |
351～
400
件表示中 / 505件
類似銘柄と比較する
現在ご覧いただいている「Ｇｌｏｂｅｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| トーセ | 66,600円 | +30.0% | - | 3.75% | 63.13倍 | 0.84倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ゼネテック | 44,200円 | +45.3% | +13.5% | 4.41% | 11.29倍 | 2.11倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| シスロケ | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
市場注目の銘柄
チャート関連のコラム
